Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.59	34.01	33.59	33.78	687,118	+0.01(+0.02%)
Sep 27, 2018	34.23	34.61	33.76	33.77	1,022,449	-0.26(-0.77%)
Sep 26, 2018	34.71	34.92	33.98	34.03	561,571	-0.61(-1.76%)
Sep 25, 2018	34.73	34.73	34.45	34.64	353,437	+0.02(+0.07%)
Sep 24, 2018	34.91	34.95	34.28	34.62	401,275	-0.40(-1.14%)
Sep 21, 2018	35.12	35.42	34.95	35.02	961,917	-0.24(-0.69%)
Sep 20, 2018	35.14	35.48	35.03	35.26	423,263	+0.32(+0.91%)
Sep 19, 2018	34.41	35.17	34.41	34.95	471,285	+0.51(+1.47%)
Sep 18, 2018	34.46	34.51	34.20	34.44	351,764	+0.02(+0.05%)
Sep 17, 2018	34.83	34.83	34.29	34.42	503,408	-0.38(-1.08%)
Sep 14, 2018	34.04	35.02	34.04	34.80	769,190	+0.93(+2.74%)
Sep 13, 2018	34.34	34.45	33.82	33.87	454,417	-0.38(-1.10%)
Sep 12, 2018	34.45	34.46	33.87	34.24	503,512	-0.21(-0.61%)
Sep 11, 2018	34.28	34.67	34.20	34.46	227,234	+0.13(+0.38%)
Sep 10, 2018	34.66	34.74	34.29	34.33	160,523	-0.15(-0.43%)
Sep 07, 2018	34.53	34.55	34.27	34.47	195,180	+0.00(+0.00%)
Sep 06, 2018	34.60	34.78	34.46	34.47	249,854	-0.16(-0.47%)
Sep 05, 2018	34.60	34.81	34.51	34.64	179,579	+0.06(+0.16%)
Sep 04, 2018	34.42	34.79	34.28	34.58	246,403	+0.10(+0.28%)
Aug 31, 2018		34.48	34.48	34.48	0	+0.51(+1.49%)
Aug 30, 2018	34.04	34.45	33.84	33.98	500,706	-0.11(-0.31%)
Aug 29, 2018	34.23	34.25	33.73	34.08	290,044	-0.09(-0.26%)
Aug 28, 2018	34.53	34.53	33.97	34.17	265,537	-0.20(-0.59%)
Aug 27, 2018	34.49	34.76	34.31	34.37	255,802	-0.09(-0.26%)
Aug 24, 2018	34.71	34.78	34.45	34.46	293,284	-0.20(-0.58%)
Aug 23, 2018	34.81	34.81	34.45	34.66	297,606	-0.14(-0.40%)
Aug 22, 2018	34.81	35.00	34.73	34.80	299,150	-0.11(-0.33%)
Aug 21, 2018	34.45	35.15	34.40	34.92	499,221	+0.55(+1.60%)
Aug 20, 2018	34.43	34.63	34.18	34.36	285,952	-0.06(-0.16%)
Aug 17, 2018	34.16	34.45	33.93	34.42	400,875	+0.24(+0.71%)
Aug 16, 2018	33.76	34.37	33.76	34.18	185,889	+0.51(+1.52%)
Aug 15, 2018	33.98	34.23	33.58	33.67	335,913	-0.46(-1.35%)
Aug 14, 2018	33.69	34.33	33.69	34.13	317,413	+0.56(+1.67%)
Aug 13, 2018	33.98	34.04	33.54	33.57	360,384	-0.42(-1.24%)
Aug 10, 2018	34.03	34.27	33.68	33.99	353,002	-0.28(-0.83%)
Aug 09, 2018	34.43	34.57	34.18	34.27	225,313	-0.15(-0.45%)
Aug 08, 2018	34.02	34.54	33.86	34.43	326,963	+0.39(+1.14%)
Aug 07, 2018	34.16	34.45	33.88	34.04	245,642	-0.04(-0.12%)
Aug 06, 2018	33.94	34.10	33.72	34.08	318,075	+0.14(+0.41%)
Aug 03, 2018	34.41	34.56	33.93	33.94	463,061	-0.43(-1.25%)
Aug 02, 2018	33.91	34.47	33.75	34.37	394,993	+0.37(+1.10%)
Aug 01, 2018	33.75	34.12	33.69	34.00	290,051	+0.29(+0.87%)
Jul 31, 2018	33.85	33.90	33.48	33.71	493,819	-0.11(-0.34%)
Jul 30, 2018	34.02	34.26	33.80	33.82	360,200	-0.11(-0.33%)
Jul 27, 2018	34.04	34.25	33.68	33.93	410,622	-0.02(-0.07%)
Jul 26, 2018	33.66	34.36	33.66	33.96	526,734	+0.36(+1.06%)
Jul 25, 2018	34.39	34.39	33.50	33.60	713,492	-0.81(-2.36%)
Jul 24, 2018	34.75	34.78	34.22	34.41	426,190	-0.23(-0.66%)
Jul 23, 2018	34.14	34.85	34.14	34.64	566,830	+0.51(+1.50%)
Jul 20, 2018	34.10	34.54	33.73	34.13	639,848	+0.01(+0.02%)
Jul 19, 2018	33.80	34.48	33.60	34.12	2,101,704	+0.86(+2.58%)
Jul 18, 2018	32.78	33.30	32.70	33.26	569,618	+0.50(+1.53%)
Jul 17, 2018	33.03	33.12	32.73	32.76	413,918	-0.22(-0.66%)
Jul 16, 2018	32.99	33.17	32.76	32.98	498,246	+0.11(+0.32%)
Jul 13, 2018	33.33	33.51	32.85	32.87	390,456	-0.54(-1.62%)
Jul 12, 2018	33.76	33.76	33.02	33.42	420,839	-0.20(-0.60%)
Jul 11, 2018	33.48	33.83	33.45	33.62	288,984	-0.10(-0.29%)
Jul 10, 2018	34.23	34.45	33.43	33.72	622,013	-0.59(-1.72%)
Jul 09, 2018	33.50	34.35	33.50	34.31	439,820	+0.93(+2.79%)
Jul 06, 2018	33.21	33.54	32.90	33.38	276,157	+0.18(+0.54%)
Jul 05, 2018	33.23	33.29	32.90	33.20	337,124	+0.23(+0.69%)
Jul 03, 2018		32.97	32.97	32.97	0	-0.17(-0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.